Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 214.50 | 222.00 | 205.80 | 211.80 | 405,459 | -3.90(-1.81%) |
May 27, 2022 | 204.60 | 216.00 | 204.00 | 215.70 | 374,548 | +12.30(+6.05%) |
May 26, 2022 | 182.40 | 207.96 | 182.10 | 203.40 | 626,836 | +16.20(+8.65%) |
May 25, 2022 | 176.10 | 187.65 | 172.50 | 187.20 | 413,341 | +10.80(+6.12%) |
May 24, 2022 | 181.80 | 183.00 | 174.60 | 176.40 | 238,111 | -11.10(-5.92%) |
May 23, 2022 | 178.20 | 188.40 | 171.30 | 187.50 | 330,639 | +9.90(+5.57%) |
May 20, 2022 | 188.10 | 188.40 | 171.30 | 177.60 | 378,121 | -5.70(-3.11%) |
May 19, 2022 | 175.80 | 188.10 | 173.98 | 183.30 | 400,532 | +5.70(+3.21%) |
May 18, 2022 | 176.40 | 189.00 | 174.00 | 177.60 | 373,128 | -2.10(-1.17%) |
May 17, 2022 | 179.70 | 184.80 | 173.10 | 179.70 | 351,299 | +6.60(+3.81%) |
May 16, 2022 | 186.60 | 190.80 | 171.30 | 173.10 | 388,056 | -19.20(-9.98%) |
May 13, 2022 | 169.50 | 195.30 | 166.20 | 192.30 | 728,669 | +25.80(+15.50%) |
May 12, 2022 | 150.00 | 171.90 | 144.60 | 166.50 | 666,392 | +13.80(+9.04%) |
May 11, 2022 | 168.60 | 171.30 | 152.10 | 152.70 | 554,405 | -14.40(-8.62%) |
May 10, 2022 | 185.40 | 186.00 | 162.90 | 167.10 | 582,799 | -8.40(-4.79%) |
May 09, 2022 | 198.30 | 198.60 | 172.50 | 175.50 | 754,688 | -27.00(-13.33%) |
May 06, 2022 | 226.20 | 230.10 | 201.30 | 202.50 | 619,619 | -27.30(-11.88%) |
May 05, 2022 | 227.40 | 248.70 | 217.50 | 229.80 | 863,549 | +13.80(+6.39%) |
May 04, 2022 | 210.00 | 217.50 | 198.60 | 216.00 | 455,262 | +7.20(+3.45%) |
May 03, 2022 | 210.00 | 219.00 | 206.40 | 208.80 | 453,826 | -1.20(-0.57%) |
May 02, 2022 | 215.10 | 216.90 | 201.00 | 210.00 | 695,720 | -5.40(-2.51%) |
Apr 29, 2022 | 223.20 | 229.05 | 214.80 | 215.40 | 246,518 | -6.30(-2.84%) |
Apr 28, 2022 | 229.20 | 230.50 | 211.20 | 221.70 | 299,005 | -2.10(-0.94%) |
Apr 27, 2022 | 229.50 | 236.40 | 219.30 | 223.80 | 297,469 | -6.00(-2.61%) |
Apr 26, 2022 | 239.40 | 240.03 | 225.30 | 229.80 | 252,287 | -9.30(-3.89%) |
Apr 25, 2022 | 226.80 | 240.00 | 225.30 | 239.10 | 261,389 | +8.70(+3.78%) |
Apr 22, 2022 | 224.10 | 233.55 | 218.70 | 230.40 | 240,483 | +5.40(+2.40%) |
Apr 21, 2022 | 240.60 | 247.20 | 224.40 | 225.00 | 287,830 | -10.20(-4.34%) |
Apr 20, 2022 | 240.00 | 245.70 | 232.50 | 235.20 | 208,845 | -4.80(-2.00%) |
Apr 19, 2022 | 234.90 | 242.70 | 229.95 | 240.00 | 182,026 | +5.10(+2.17%) |
Apr 18, 2022 | 240.60 | 240.60 | 231.00 | 234.90 | 242,172 | -5.70(-2.37%) |
Apr 14, 2022 | 245.10 | 246.90 | 239.40 | 240.60 | 229,049 | -6.90(-2.79%) |
Apr 13, 2022 | 243.90 | 254.40 | 238.20 | 247.50 | 248,777 | +3.60(+1.48%) |
Apr 12, 2022 | 253.80 | 258.60 | 240.30 | 243.90 | 313,518 | -6.60(-2.63%) |
Apr 11, 2022 | 248.40 | 259.50 | 241.80 | 250.50 | 281,623 | -2.40(-0.95%) |
Apr 08, 2022 | 267.60 | 268.80 | 251.70 | 252.90 | 259,608 | -13.50(-5.07%) |
Apr 07, 2022 | 278.40 | 280.20 | 261.60 | 266.40 | 367,373 | -12.00(-4.31%) |
Apr 06, 2022 | 292.50 | 296.40 | 276.90 | 278.40 | 397,479 | -21.60(-7.20%) |
Apr 05, 2022 | 313.50 | 315.75 | 299.10 | 300.00 | 249,316 | -15.90(-5.03%) |
Apr 04, 2022 | 295.80 | 323.10 | 292.50 | 315.90 | 354,242 | +15.00(+4.99%) |
Apr 01, 2022 | 321.60 | 326.40 | 298.05 | 300.90 | 431,735 | -20.40(-6.35%) |
Mar 31, 2022 | 333.90 | 334.20 | 312.60 | 321.30 | 367,883 | -12.30(-3.69%) |
Mar 30, 2022 | 334.20 | 356.10 | 328.50 | 333.60 | 517,335 | -6.30(-1.85%) |
Mar 29, 2022 | 315.90 | 344.10 | 310.20 | 339.90 | 841,042 | +27.90(+8.94%) |
Mar 28, 2022 | 303.60 | 316.80 | 297.00 | 312.00 | 426,595 | +8.70(+2.87%) |
Mar 25, 2022 | 288.90 | 305.10 | 282.90 | 303.30 | 620,905 | +13.50(+4.66%) |
Mar 24, 2022 | 322.20 | 327.00 | 280.80 | 289.80 | 2,033,100 | +15.60(+5.69%) |
Mar 23, 2022 | 274.50 | 284.25 | 270.60 | 274.20 | 282,284 | -1.80(-0.65%) |
Mar 22, 2022 | 264.30 | 283.20 | 263.70 | 276.00 | 313,182 | +10.50(+3.95%) |
Mar 21, 2022 | 265.50 | 273.45 | 259.20 | 265.50 | 295,524 | -0.60(-0.23%) |
Mar 18, 2022 | 256.50 | 268.65 | 256.19 | 266.10 | 353,345 | +7.50(+2.90%) |
Mar 17, 2022 | 235.50 | 258.60 | 235.50 | 258.60 | 375,805 | +14.40(+5.90%) |
Mar 16, 2022 | 222.30 | 244.20 | 220.50 | 244.20 | 582,849 | +24.90(+11.35%) |
Mar 15, 2022 | 208.80 | 220.20 | 199.80 | 219.30 | 495,513 | +13.20(+6.40%) |
Mar 14, 2022 | 219.00 | 220.35 | 204.60 | 206.10 | 434,737 | -19.50(-8.64%) |
Mar 11, 2022 | 240.60 | 246.90 | 223.95 | 225.60 | 389,883 | -13.20(-5.53%) |
Mar 10, 2022 | 232.50 | 226.50 | 238.80 | 299,080 | +2.70(+1.14%) | |
Mar 09, 2022 | 232.80 | 241.20 | 229.95 | 236.10 | 365,170 | +9.60(+4.24%) |
Mar 08, 2022 | 198.60 | 234.45 | 198.00 | 226.50 | 753,056 | +27.30(+13.70%) |
Mar 07, 2022 | 202.50 | 207.00 | 193.80 | 199.20 | 488,456 | +0.00(+0.00%) |
Mar 04, 2022 | 213.60 | 219.60 | 198.00 | 199.20 | 661,310 | -17.40(-8.03%) |
Mar 03, 2022 | 226.50 | 227.70 | 215.25 | 216.60 | 259,203 | -9.90(-4.37%) |
Mar 02, 2022 | 230.10 | 234.00 | 221.40 | 226.50 | 339,381 | -3.30(-1.44%) |